Skip to main content
Mynews Holdings Berhad (KLSE:MYNEWS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.585
-0.020 (-3.31%)
At close: Dec 5, 2025

Mynews Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.610.610.580.590.59-3.31%310,500
Dec 4, 20250.600.610.600.610.610.83%18,300
Dec 3, 20250.610.610.590.600.60-1.64%194,000
Dec 2, 20250.590.620.590.610.61-149,900
Dec 1, 20250.620.630.600.610.61-0.81%559,600
Nov 28, 20250.600.630.600.620.620.82%270,600
Nov 27, 20250.590.610.590.610.611.67%1,069,000
Nov 26, 20250.600.600.600.600.60-32,200
Nov 25, 20250.590.600.590.600.602.56%288,700
Nov 24, 20250.590.590.590.590.590.86%47,600
Nov 21, 20250.560.590.560.580.583.57%565,800
Nov 20, 20250.560.560.560.560.56-283,900
Nov 19, 20250.560.560.560.560.56-1.75%79,900
Nov 18, 20250.570.570.560.570.57-0.87%193,400
Nov 17, 20250.570.580.570.580.581.77%20,400
Nov 14, 20250.560.570.560.570.57-209,900
Nov 13, 20250.570.570.560.570.57-0.88%317,900
Nov 12, 20250.570.570.570.570.57-61,000
Nov 11, 20250.570.570.570.570.57-152,200
Nov 10, 20250.570.570.570.570.57-205,500
Nov 7, 20250.580.580.570.570.57-1.72%215,400
Nov 6, 20250.580.580.580.580.58-136,900
Nov 5, 20250.580.580.580.580.58-0.85%113,400
Nov 4, 20250.590.590.590.590.59-0.85%76,100
Nov 3, 20250.600.600.590.590.59-23,900
Oct 31, 20250.600.600.590.590.59-0.84%187,400
Oct 30, 20250.600.610.590.600.60-344,500
Oct 29, 20250.580.600.580.600.603.48%522,100
Oct 28, 20250.620.620.580.580.58-6.50%1,318,800
Oct 27, 20250.620.620.620.620.62-131,200
Oct 24, 20250.620.630.610.620.62-549,400
Oct 23, 20250.610.620.610.620.620.82%129,000
Oct 22, 20250.620.620.610.610.61-0.81%205,000
Oct 21, 20250.630.630.620.620.62-0.81%381,900
Oct 17, 20250.640.640.610.620.62-3.13%612,100
Oct 16, 20250.650.650.630.640.641.59%70,500
Oct 15, 20250.630.660.620.630.630.80%594,600
Oct 14, 20250.640.650.620.630.63-2.34%355,400
Oct 13, 20250.610.640.610.640.642.40%320,100
Oct 10, 20250.630.630.620.630.63-48,500
Oct 9, 20250.640.640.630.630.63-2.34%144,300
Oct 8, 20250.630.650.630.640.642.40%497,200
Oct 7, 20250.640.650.600.630.63-3.85%3,219,800
Oct 6, 20250.670.670.640.650.65-2.99%298,700
Oct 3, 20250.670.670.650.670.67-1.47%354,500
Oct 2, 20250.680.700.670.680.68-1,480,600
Oct 1, 20250.660.680.660.680.683.03%1,409,000
Sep 30, 20250.670.680.660.660.66-1.49%358,500
Sep 29, 20250.670.680.650.670.67-0.74%257,500
Sep 26, 20250.680.690.660.680.67-1,107,600
Sep 25, 20250.670.680.650.680.671.50%752,100
Sep 24, 20250.670.670.660.670.66-476,500
Sep 23, 20250.650.670.650.670.663.91%1,263,400
Sep 22, 20250.630.640.630.640.643.23%976,400
Sep 19, 20250.620.640.610.620.62-379,100
Sep 18, 20250.620.640.610.620.620.81%1,011,700
Sep 17, 20250.640.640.610.620.61-3.15%1,183,100
Sep 12, 20250.690.690.630.640.63-5.22%2,903,600
Sep 11, 20250.560.670.560.670.6719.64%4,719,000
Sep 10, 20250.570.570.560.560.560.90%164,000
Sep 9, 20250.560.560.560.560.55-0.89%37,100
Sep 8, 20250.550.560.550.560.561.82%203,400
Sep 4, 20250.560.560.550.550.55-221,000
Sep 3, 20250.560.570.550.550.55-0.90%477,300
Sep 2, 20250.570.570.530.560.55-0.89%401,300
Aug 29, 20250.540.570.540.560.562.75%268,400
Aug 28, 20250.540.550.540.550.54-34,100
Aug 27, 20250.550.550.550.550.54-1.80%105,300
Aug 26, 20250.560.560.550.560.55-102,400
Aug 25, 20250.570.570.560.560.55-1.77%20,000
Aug 22, 20250.580.580.560.570.56-2.59%10,000
Aug 21, 20250.560.590.550.580.583.57%60,300
Aug 20, 20250.560.560.560.560.560.90%4,000
Aug 19, 20250.560.560.560.560.55-3,600
Aug 18, 20250.560.560.560.560.55-2.63%5,400
Aug 15, 20250.570.600.570.570.57-104,600
Aug 14, 20250.580.580.570.570.57-1.72%119,600
Aug 13, 20250.580.590.580.580.580.87%170,000
Aug 12, 20250.580.580.570.580.57-0.86%184,600
Aug 11, 20250.580.580.580.580.581.75%213,000
Aug 8, 20250.570.570.570.570.57-169,300
Aug 7, 20250.550.570.550.570.573.64%1,314,700
Aug 6, 20250.550.560.550.550.550.92%43,400
Aug 5, 20250.560.560.550.550.54-244,200
Aug 4, 20250.560.560.530.550.54-0.91%32,000
Aug 1, 20250.570.570.530.550.55-3.51%331,100
Jul 31, 20250.550.580.550.570.573.64%275,800
Jul 30, 20250.540.550.540.550.551.85%30,400
Jul 29, 20250.540.550.540.540.54-151,000
Jul 28, 20250.540.540.540.540.54-37,900
Jul 25, 20250.550.550.540.540.54-0.92%3,900
Jul 24, 20250.540.550.540.550.541.87%95,000
Jul 23, 20250.540.540.540.540.53-2.73%19,200
Jul 22, 20250.530.550.530.550.553.77%1,981,500
Jul 21, 20250.520.560.520.530.53-4.50%2,234,700
Jul 18, 20250.560.560.550.560.55-0.89%303,800
Jul 17, 20250.550.560.550.560.56-53,900
Jul 16, 20250.560.560.550.560.56-346,400
Jul 15, 20250.560.570.550.560.560.90%222,200
Jul 14, 20250.570.580.560.560.55-1.77%282,600